Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 49.45 | 49.47 | 49.25 | 49.33 | 3,564 | -0.21(-0.42%) |
Jan 28, 2011 | 49.18 | 49.55 | 49.18 | 49.54 | 4,569 | +0.19(+0.39%) |
Jan 27, 2011 | 49.18 | 49.36 | 49.16 | 49.35 | 2,654 | +0.20(+0.40%) |
Jan 26, 2011 | 49.24 | 49.28 | 49.15 | 49.15 | 3,628 | -0.27(-0.54%) |
Jan 25, 2011 | 49.22 | 49.42 | 49.15 | 49.42 | 3,727 | +0.27(+0.54%) |
Jan 24, 2011 | 49.13 | 49.26 | 49.11 | 49.15 | 8,432 | -0.07(-0.15%) |
Jan 21, 2011 | 49.18 | 49.23 | 49.18 | 49.23 | 1,742 | +0.20(+0.40%) |
Jan 20, 2011 | 49.16 | 49.23 | 49.03 | 49.03 | 1,997 | -0.34(-0.68%) |
Jan 19, 2011 | 49.35 | 49.40 | 49.28 | 49.37 | 21,187 | +0.14(+0.28%) |
Jan 18, 2011 | 49.33 | 49.33 | 49.24 | 49.24 | 2,875 | -0.07(-0.15%) |
Jan 14, 2011 | 49.45 | 49.54 | 49.31 | 49.31 | 9,748 | -0.10(-0.20%) |
Jan 13, 2011 | 49.16 | 49.41 | 49.16 | 49.40 | 10,233 | +0.22(+0.44%) |
Jan 12, 2011 | 49.22 | 49.22 | 49.11 | 49.19 | 2,412 | -0.04(-0.08%) |
Jan 11, 2011 | 49.31 | 49.35 | 49.19 | 49.23 | 1,887 | -0.19(-0.38%) |
Jan 10, 2011 | 49.40 | 49.44 | 49.30 | 49.41 | 4,918 | +0.09(+0.18%) |
Jan 07, 2011 | 49.15 | 49.38 | 49.15 | 49.32 | 21,975 | +0.30(+0.61%) |
Jan 06, 2011 | 49.01 | 49.03 | 48.94 | 49.03 | 2,922 | +0.23(+0.48%) |
Jan 05, 2011 | 49.03 | 49.03 | 48.79 | 48.79 | 5,315 | -0.45(-0.91%) |
Jan 04, 2011 | 49.25 | 49.25 | 49.14 | 49.24 | 1,795 | +0.08(+0.16%) |
Jan 03, 2011 | 49.08 | 49.16 | 48.98 | 49.16 | 5,214 | -0.22(-0.44%) |
Dec 31, 2010 | 49.10 | 49.38 | 49.10 | 49.38 | 7,899 | +0.27(+0.56%) |
Dec 30, 2010 | 49.12 | 49.12 | 48.90 | 49.11 | 30,808 | +0.04(+0.08%) |
Dec 29, 2010 | 48.79 | 49.11 | 48.79 | 49.07 | 7,617 | +0.35(+0.73%) |
Dec 28, 2010 | 48.94 | 48.95 | 48.71 | 48.71 | 7,987 | -0.37(-0.76%) |
Dec 27, 2010 | 48.95 | 49.08 | 48.83 | 49.08 | 12,528 | -0.44(-0.88%) |
Dec 23, 2010 | 49.52 | 49.55 | 49.47 | 49.52 | 24,552 | -0.13(-0.26%) |
Dec 22, 2010 | 49.70 | 49.74 | 49.57 | 49.65 | 17,624 | -0.10(-0.19%) |
Dec 21, 2010 | 49.77 | 49.77 | 49.57 | 49.74 | 9,070 | +0.06(+0.12%) |
Dec 20, 2010 | 49.75 | 49.84 | 49.68 | 49.68 | 9,297 | +0.06(+0.12%) |
Dec 17, 2010 | 49.49 | 49.62 | 49.49 | 49.62 | 1,589 | +0.25(+0.50%) |
Dec 16, 2010 | 49.31 | 49.38 | 49.19 | 49.38 | 9,805 | +0.10(+0.20%) |
Dec 15, 2010 | 49.45 | 49.55 | 49.25 | 49.28 | 13,949 | -0.13(-0.26%) |
Dec 14, 2010 | 49.62 | 49.63 | 49.35 | 49.40 | 10,165 | -0.37(-0.74%) |
Dec 13, 2010 | 49.63 | 49.82 | 49.53 | 49.77 | 7,804 | +0.17(+0.35%) |
Dec 10, 2010 | 49.79 | 49.79 | 49.60 | 49.60 | 12,767 | -0.26(-0.51%) |
Dec 09, 2010 | 49.94 | 49.94 | 49.76 | 49.85 | 6,821 | -0.02(-0.04%) |
Dec 08, 2010 | 49.88 | 49.91 | 49.71 | 49.87 | 9,917 | -0.29(-0.57%) |
Dec 07, 2010 | 50.53 | 50.53 | 50.11 | 50.16 | 9,958 | -0.56(-1.11%) |
Dec 06, 2010 | 50.73 | 50.73 | 50.64 | 50.73 | 5,466 | +0.32(+0.64%) |
Dec 03, 2010 | 50.63 | 50.63 | 50.40 | 50.40 | 6,874 | +0.00(+0.00%) |
Dec 02, 2010 | 50.42 | 50.53 | 50.39 | 50.40 | 10,570 | -0.18(-0.35%) |
Dec 01, 2010 | 50.64 | 50.66 | 50.56 | 50.58 | 2,296 | -0.31(-0.60%) |
Nov 30, 2010 | 51.05 | 51.07 | 50.88 | 50.89 | 15,489 | -0.08(-0.16%) |
Nov 29, 2010 | 50.94 | 50.97 | 50.91 | 50.97 | 3,463 | +0.12(+0.24%) |
Nov 26, 2010 | 50.82 | 50.85 | 50.82 | 50.85 | 1,739 | +0.00(+0.00%) |
Nov 24, 2010 | 50.88 | 50.85 | 50.85 | 50.85 | 3,639 | -0.29(-0.57%) |
Nov 23, 2010 | 51.21 | 51.21 | 51.12 | 51.14 | 3,793 | +0.20(+0.40%) |
Nov 22, 2010 | 50.94 | 50.96 | 50.92 | 50.94 | 1,014 | +0.18(+0.35%) |
Nov 19, 2010 | 50.74 | 50.90 | 50.74 | 50.76 | 9,690 | -0.14(-0.27%) |
Nov 18, 2010 | 50.76 | 50.90 | 50.76 | 50.90 | 11,751 | -0.07(-0.14%) |
Nov 17, 2010 | 50.98 | 51.12 | 50.97 | 50.97 | 2,899 | +0.04(+0.08%) |
Nov 16, 2010 | 50.86 | 50.93 | 50.70 | 50.93 | 9,190 | +0.16(+0.32%) |
Nov 15, 2010 | 51.05 | 51.05 | 50.77 | 50.77 | 7,839 | -0.53(-1.03%) |
Nov 12, 2010 | 51.43 | 51.43 | 51.30 | 51.30 | 985 | -0.11(-0.22%) |
Nov 11, 2010 | 51.47 | 51.55 | 51.41 | 51.41 | 1,786 | -0.19(-0.36%) |
Nov 10, 2010 | 51.38 | 51.60 | 51.28 | 51.60 | 5,848 | +0.10(+0.20%) |
Nov 09, 2010 | 51.70 | 51.80 | 51.46 | 51.49 | 6,713 | -0.31(-0.59%) |
Nov 08, 2010 | 51.76 | 51.81 | 51.76 | 51.80 | 4,479 | +0.00(+0.01%) |
Nov 05, 2010 | 51.87 | 51.89 | 51.77 | 51.80 | 6,079 | -0.17(-0.34%) |
Nov 04, 2010 | 51.84 | 52.02 | 51.84 | 51.97 | 8,395 | +0.39(+0.76%) |
Nov 03, 2010 | 51.69 | 51.69 | 51.58 | 51.58 | 5,096 | -0.05(-0.09%) |
Nov 02, 2010 | 51.55 | 51.63 | 51.53 | 51.62 | 3,109 | +0.16(+0.31%) |